Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00485000 | 2024-05-17 12:14PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 138 | 50.05% |
| MSFT240531C00485000 | 2024-05-08 1:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 181 | 27.54% |
| MSFT240607C00485000 | 2024-05-17 10:59AM EDT | 2024-06-07 | 0.01 | 0.00 | 1.52 | -0.02 | -66.67% | 2 | 11 | 41.60% |
| MSFT240621C00485000 | 2024-05-17 10:02AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 1 | 1,388 | 19.78% |
| MSFT240920C00485000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 3.61 | 3.45 | 4.10 | -0.27 | -6.96% | 4 | 344 | 22.30% |
| MSFT241018C00485000 | 2024-05-15 1:28PM EDT | 2024-10-18 | 6.01 | 5.10 | 5.35 | 0.00 | - | 2 | 349 | 22.02% |
| MSFT241115C00485000 | 2024-05-17 12:18PM EDT | 2024-11-15 | 8.20 | 7.35 | 9.50 | -0.76 | -8.48% | 19 | 151 | 25.16% |
| MSFT241220C00485000 | 2024-05-16 2:14PM EDT | 2024-12-20 | 11.00 | 10.30 | 11.10 | 0.00 | - | 3 | 243 | 24.61% |
| MSFT250117C00485000 | 2024-05-16 11:05AM EDT | 2025-01-17 | 12.02 | 11.15 | 12.60 | -1.78 | -12.90% | 4 | 622 | 24.50% |
| MSFT250620C00485000 | 2024-05-16 1:52PM EDT | 2025-06-20 | 25.10 | 23.70 | 25.15 | 0.00 | - | 1 | 189 | 27.22% |
| MSFT251219C00485000 | 2024-05-10 12:47PM EDT | 2025-12-19 | 35.45 | 36.80 | 39.70 | 0.00 | - | 2 | 173 | 29.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 62.45 | 72.45 | 73.80 | 0.00 | - | 4 | 0 | 54.43% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 78.80 | 63.00 | 67.00 | 0.00 | - | 14 | 0 | 18.69% |
| MSFT241018P00485000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 61.46 | 63.10 | 67.30 | 0.00 | - | 1 | 40 | 17.49% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 18.42% |
| MSFT250117P00485000 | 2024-05-06 10:40AM EDT | 2025-01-17 | 77.81 | 64.95 | 67.90 | 0.00 | - | 2 | 3 | 14.75% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 17.83% |
| MSFT251219P00485000 | 2024-05-14 2:25PM EDT | 2025-12-19 | 80.32 | 75.05 | 77.35 | 0.00 | - | 80 | 211 | 15.92% |
© 2024 Yahoo. All rights reserved.